EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	57.30	58.08	57.01	57.92	57.92	0.31%	5,198,230
May 21, 2026	58.62	58.74	57.58	57.74	57.74	-0.16%	5,670,476
May 20, 2026	59.31	59.59	57.70	57.83	57.83	-3.25%	6,245,822
May 19, 2026	57.81	59.80	57.34	59.77	59.77	4.04%	8,655,975
May 18, 2026	56.35	57.77	56.09	57.45	57.45	2.19%	5,940,370
May 15, 2026	57.14	57.22	56.11	56.22	56.22	-0.62%	6,356,528
May 14, 2026	55.69	57.00	55.55	56.57	56.57	1.14%	4,717,393
May 13, 2026	55.79	55.97	55.11	55.93	55.93	0.27%	4,418,757
May 12, 2026	56.54	56.73	55.45	55.78	55.78	-1.19%	4,616,144
May 11, 2026	56.50	57.00	56.15	56.45	56.45	0.88%	7,976,918
May 8, 2026	56.38	56.72	55.92	55.96	55.96	-0.46%	6,206,927
May 7, 2026	56.58	56.71	55.31	56.22	56.22	-1.99%	9,948,950
May 6, 2026	57.48	58.27	57.03	57.36	57.36	-2.04%	7,686,942
May 5, 2026	58.63	59.41	57.91	58.72	58.55	-0.61%	7,037,507
May 4, 2026	58.80	59.83	58.69	59.08	58.91	0.72%	5,537,047
May 1, 2026	60.00	60.03	58.13	58.66	58.49	-2.36%	7,408,481
Apr 30, 2026	58.72	60.66	58.65	60.08	59.91	1.64%	6,907,933
Apr 29, 2026	59.56	60.30	58.80	59.11	58.94	-0.52%	8,724,629
Apr 28, 2026	59.44	60.06	59.29	59.42	59.25	1.33%	6,598,562
Apr 27, 2026	59.56	60.80	58.40	58.64	58.47	-0.46%	9,473,775
Apr 24, 2026	58.56	59.05	57.92	58.91	58.74	-0.03%	8,010,338
Apr 23, 2026	58.86	59.50	57.88	58.93	58.76	0.36%	9,733,600
Apr 22, 2026	58.31	59.26	56.78	58.72	58.55	3.05%	10,616,256
Apr 21, 2026	56.68	57.42	56.26	56.98	56.82	-0.04%	8,789,386
Apr 20, 2026	57.60	58.51	56.76	57.00	56.84	-2.53%	9,355,882
Apr 17, 2026	56.76	58.61	56.38	58.48	58.31	0.15%	10,518,799
Apr 16, 2026	56.99	58.50	56.76	58.39	58.22	2.87%	8,829,798
Apr 15, 2026	56.50	57.17	56.39	56.76	56.60	0.09%	6,716,235
Apr 14, 2026	57.47	57.86	56.50	56.71	56.55	-1.72%	5,625,997
Apr 13, 2026	58.78	58.97	57.21	57.70	57.53	-1.67%	5,650,347
Apr 10, 2026	58.91	59.49	58.14	58.68	58.51	-1.33%	5,061,008
Apr 9, 2026	60.22	60.86	59.10	59.47	59.30	-1.18%	6,067,668
Apr 8, 2026	58.92	60.39	58.09	60.18	60.01	-0.84%	10,656,823
Apr 7, 2026	60.70	61.55	60.21	60.69	60.52	0.48%	5,720,979
Apr 6, 2026	59.55	60.91	59.47	60.40	60.23	1.17%	4,603,746
Apr 2, 2026	62.09	62.17	59.40	59.70	59.53	-2.28%	8,807,071
Apr 1, 2026	62.50	63.24	60.96	61.09	60.92	-4.01%	11,694,363
Mar 31, 2026	65.01	65.57	62.67	63.64	63.46	-1.24%	10,817,887
Mar 30, 2026	67.46	67.74	63.86	64.44	64.26	-4.60%	9,880,198
Mar 27, 2026	67.45	68.24	67.28	67.55	67.36	1.03%	5,862,456
Mar 26, 2026	67.88	67.88	66.72	66.86	66.67	-1.58%	7,531,296
Mar 25, 2026	65.51	67.99	65.40	67.93	67.74	3.98%	7,112,330
Mar 24, 2026	65.70	67.26	65.20	65.33	65.14	0.15%	9,451,745
Mar 23, 2026	63.33	66.49	63.01	65.23	65.04	0.87%	11,294,685
Mar 20, 2026	65.00	66.27	64.43	64.67	64.49	-0.01%	15,139,290
Mar 19, 2026	64.32	67.15	63.85	64.68	64.49	1.83%	13,260,227
Mar 18, 2026	64.43	64.60	62.11	63.52	63.34	-1.41%	7,273,471
Mar 17, 2026	64.81	65.68	59.50	64.43	64.25	0.19%	5,881,765
Mar 16, 2026	64.24	64.99	63.95	64.31	64.13	-0.09%	6,547,129
Mar 13, 2026	64.44	65.34	64.06	64.37	64.19	-0.42%	8,545,511